Options Chain for REZOLVE AI PLC ORD SHS (RZLV) - $2.08 as of 10/8/2026 7:59:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.20 | 1.70 | 1.45 | 1.77 | 0.00 | 0.00% | 2.90 | 0 | 7 | 6.78 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 4:00:07 PM EST |
| 1.00 | 0.80 | 1.15 | 0.98 | 1.25 | 0.00 | 0.00% | 0.98 | 0 | 903 | 3.14 | 0.99 | 0.03 | 0.00 | 10/6/2026 | 10/8/2026 4:00:07 PM EST |
| 1.50 | 0.35 | 0.55 | 0.45 | 0.50 | -0.10 | -16.67% | 0.30 | 5 | 699 | 1.26 | 0.85 | 0.44 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 2.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.08 | -34.79% | 0.09 | 164 | 1,230 | 0.79 | 0.50 | 0.77 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.02 | 7,034 | 7,049 | 1.02 | 0.21 | 0.54 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 35 | 9,189 | 1.08 | 0.07 | 0.26 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,923 | 1.32 | 0.02 | 0.10 | 0.00 | 10/6/2026 | 10/8/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,648 | 1.82 | 0.01 | 0.03 | 0.00 | 10/7/2026 | 10/8/2026 4:00:07 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 448 | 1.67 | 0.00 | 0.01 | 0.00 | 9/29/2026 | 10/8/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,546 | 1.81 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:07 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,461 | 1.93 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 3 | 4.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/8/2026 4:00:07 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 47 | 1.68 | -0.01 | 0.03 | 0.00 | 9/24/2026 | 10/8/2026 4:00:07 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.03 | 1 | 478 | 0.83 | -0.15 | 0.44 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 2.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.07 | +38.89% | 0.12 | 40 | 2,024 | 0.79 | -0.50 | 0.77 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 2.50 | 0.60 | 0.70 | 0.65 | 0.68 | +0.13 | +23.64% | 0.26 | 7,022 | 5,216 | 0.88 | -0.79 | 0.54 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 3.00 | 1.10 | 1.20 | 1.15 | 1.16 | +0.34 | +41.47% | 0.38 | 35 | 1,395 | 1.20 | -0.93 | 0.26 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 3.50 | 1.50 | 1.70 | 1.60 | 1.47 | +0.15 | +11.37% | 0.46 | 11 | 443 | 1.76 | -0.98 | 0.10 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 4.00 | 1.85 | 2.20 | 2.03 | 1.80 | 0.00 | 0.00% | 0.51 | 0 | 337 | 1.98 | -0.99 | 0.03 | 0.00 | 9/14/2026 | 10/8/2026 4:00:07 PM EST |
| 4.50 | 2.35 | 2.80 | 2.58 | 2.40 | 0.00 | 0.00% | 0.57 | 0 | 53 | 2.63 | -1.00 | 0.01 | 0.00 | 9/29/2026 | 10/8/2026 4:00:07 PM EST |
| 5.00 | 2.85 | 3.50 | 3.18 | 2.90 | 0.00 | 0.00% | 0.64 | 0 | 262 | 3.61 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:07 PM EST |
| 5.50 | 3.30 | 4.00 | 3.65 | 3.00 | 0.00 | 0.00% | 0.66 | 0 | 13 | 3.77 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 10/8/2026 4:00:07 PM EST |